818 lines
45 KiB
CSV
818 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,223500,768281000,223500,223500,223500,223500,212
|
|
20230602,223400,768281000,223500,223500,223500,223500,0
|
|
20230602,223300,768281000,223500,223500,223500,223500,0
|
|
20230602,223200,768281000,223500,223500,223500,223500,0
|
|
20230602,223100,768281000,223500,223500,223500,223500,0
|
|
20230602,223000,768281000,223500,223500,223500,223500,0
|
|
20230602,222900,768281000,223500,223500,223500,223500,0
|
|
20230602,222800,768281000,223500,223500,223500,223500,0
|
|
20230602,222700,768281000,223500,223500,223500,223500,0
|
|
20230602,222600,768281000,223500,223500,223500,223500,0
|
|
20230602,222500,768281000,223500,223500,223500,223500,0
|
|
20230602,222400,768281000,223500,223500,223500,223500,0
|
|
20230602,222300,768281000,223500,223500,223500,223500,0
|
|
20230602,222200,768281000,223500,223500,223500,223500,0
|
|
20230602,222100,768281000,223500,223500,223500,223500,0
|
|
20230602,222000,768281000,223500,223500,223500,223500,0
|
|
20230602,221900,768281000,223500,223500,223500,223500,0
|
|
20230602,221800,768281000,223500,223500,223500,223500,0
|
|
20230602,221700,768281000,223500,223500,223500,223500,0
|
|
20230602,221600,768281000,223500,223500,223500,223500,0
|
|
20230602,221500,768281000,223500,223500,223500,223500,0
|
|
20230602,221400,768281000,223500,223500,223500,223500,0
|
|
20230602,221300,768281000,223500,223500,223500,223500,0
|
|
20230602,221200,768281000,223500,223500,223500,223500,0
|
|
20230602,221100,768281000,223500,223500,223500,223500,0
|
|
20230602,221000,768281000,223500,223500,223500,223500,0
|
|
20230602,220900,768281000,223500,223500,223500,223500,0
|
|
20230602,220800,768281000,223500,223500,223500,223500,0
|
|
20230602,220700,768281000,223500,223500,223500,223500,0
|
|
20230602,220600,768281000,223500,223500,223500,223500,0
|
|
20230602,220500,768281000,223500,223500,223500,223500,212
|
|
20230602,220400,768281000,223500,223500,223500,223500,0
|
|
20230602,220300,768281000,223500,223500,223500,223500,0
|
|
20230602,220200,768281000,223500,223500,223500,223500,0
|
|
20230602,220100,768281000,223500,223500,223500,223500,0
|
|
20230602,220000,768281000,223500,223500,223500,223500,0
|
|
20230602,215900,768281000,223500,223500,223500,223500,0
|
|
20230602,215800,768281000,223500,223500,223500,223500,0
|
|
20230602,215700,768281000,223500,223500,223500,223500,0
|
|
20230602,215600,768281000,223500,223500,223500,223500,0
|
|
20230602,215500,768281000,223500,223500,223500,223500,0
|
|
20230602,215400,768281000,223500,223500,223500,223500,0
|
|
20230602,215300,768281000,223500,223500,223500,223500,0
|
|
20230602,215200,768281000,223500,223500,223500,223500,0
|
|
20230602,215100,768281000,223500,223500,223500,223500,0
|
|
20230602,215000,768281000,223500,223500,223500,223500,0
|
|
20230602,214900,768281000,223500,223500,223500,223500,0
|
|
20230602,214800,768281000,223500,223500,223500,223500,0
|
|
20230602,214700,768281000,223500,223500,223500,223500,0
|
|
20230602,214600,768281000,223500,223500,223500,223500,0
|
|
20230602,214500,768281000,223500,223500,223500,223500,0
|
|
20230602,214400,768281000,223500,223500,223500,223500,0
|
|
20230602,214300,768281000,223500,223500,223500,223500,0
|
|
20230602,214200,768281000,223500,223500,223500,223500,0
|
|
20230602,214100,768281000,223500,223500,223500,223500,0
|
|
20230602,214000,768281000,223500,223500,223500,223500,0
|
|
20230602,213900,768281000,223500,223500,223500,223500,0
|
|
20230602,213800,768281000,223500,223500,223500,223500,0
|
|
20230602,213700,768281000,223500,223500,223500,223500,0
|
|
20230602,213600,768281000,223500,223500,223500,223500,0
|
|
20230602,213500,768281000,223500,223500,223500,223500,212
|
|
20230602,213400,768281000,223500,223500,223500,223500,0
|
|
20230602,213300,768281000,223500,223500,223500,223500,0
|
|
20230602,213200,768281000,223500,223500,223500,223500,0
|
|
20230602,213100,768281000,223500,223500,223500,223500,0
|
|
20230602,213000,768281000,223500,223500,223500,223500,0
|
|
20230602,212900,768281000,223500,223500,223500,223500,0
|
|
20230602,212800,768281000,223500,223500,223500,223500,0
|
|
20230602,212700,768281000,223500,223500,223500,223500,0
|
|
20230602,212600,768281000,223500,223500,223500,223500,0
|
|
20230602,212500,768281000,223500,223500,223500,223500,0
|
|
20230602,212400,768281000,223500,223500,223500,223500,0
|
|
20230602,212300,768281000,223500,223500,223500,223500,0
|
|
20230602,212200,768281000,223500,223500,223500,223500,0
|
|
20230602,212100,768281000,223500,223500,223500,223500,0
|
|
20230602,212000,768281000,223500,223500,223500,223500,0
|
|
20230602,211900,768281000,223500,223500,223500,223500,0
|
|
20230602,211800,768281000,223500,223500,223500,223500,0
|
|
20230602,211700,768281000,223500,223500,223500,223500,0
|
|
20230602,211600,768281000,223500,223500,223500,223500,0
|
|
20230602,211500,768281000,223500,223500,223500,223500,0
|
|
20230602,211400,768281000,223500,223500,223500,223500,0
|
|
20230602,211300,768281000,223500,223500,223500,223500,0
|
|
20230602,211200,768281000,223500,223500,223500,223500,0
|
|
20230602,211100,768281000,223500,223500,223500,223500,0
|
|
20230602,211000,768281000,223500,223500,223500,223500,0
|
|
20230602,210900,768281000,223500,223500,223500,223500,0
|
|
20230602,210800,768281000,223500,223500,223500,223500,0
|
|
20230602,210700,768281000,223500,223500,223500,223500,0
|
|
20230602,210600,768281000,223500,223500,223500,223500,0
|
|
20230602,210500,768281000,223500,223500,223500,223500,212
|
|
20230602,210400,768281000,223500,223500,223500,223500,0
|
|
20230602,210300,768281000,223500,223500,223500,223500,0
|
|
20230602,210200,768281000,223500,223500,223500,223500,0
|
|
20230602,210100,768281000,223500,223500,223500,223500,0
|
|
20230602,210000,768281000,223500,223500,223500,223500,0
|
|
20230602,205900,768281000,223500,223500,223500,223500,0
|
|
20230602,205800,768281000,223500,223500,223500,223500,0
|
|
20230602,205700,768281000,223500,223500,223500,223500,0
|
|
20230602,205600,768281000,223500,223500,223500,223500,0
|
|
20230602,205500,768281000,223500,223500,223500,223500,0
|
|
20230602,205400,768281000,223500,223500,223500,223500,0
|
|
20230602,205300,768281000,223500,223500,223500,223500,0
|
|
20230602,205200,768281000,223500,223500,223500,223500,0
|
|
20230602,205100,768281000,223500,223500,223500,223500,0
|
|
20230602,205000,768281000,223500,223500,223500,223500,0
|
|
20230602,204900,768281000,223500,223500,223500,223500,0
|
|
20230602,204800,768281000,223500,223500,223500,223500,0
|
|
20230602,204700,768281000,223500,223500,223500,223500,0
|
|
20230602,204600,768281000,223500,223500,223500,223500,0
|
|
20230602,204500,768281000,223500,223500,223500,223500,0
|
|
20230602,204400,768281000,223500,223500,223500,223500,0
|
|
20230602,204300,768281000,223500,223500,223500,223500,0
|
|
20230602,204200,768281000,223500,223500,223500,223500,0
|
|
20230602,204100,768281000,223500,223500,223500,223500,0
|
|
20230602,204000,768281000,223500,223500,223500,223500,0
|
|
20230602,203900,768281000,223500,223500,223500,223500,0
|
|
20230602,203800,768281000,223500,223500,223500,223500,0
|
|
20230602,203700,768281000,223500,223500,223500,223500,0
|
|
20230602,203600,768281000,223500,223500,223500,223500,0
|
|
20230602,203500,768281000,223500,223500,223500,223500,212
|
|
20230602,203400,768281000,223500,223500,223500,223500,0
|
|
20230602,203300,768281000,223500,223500,223500,223500,0
|
|
20230602,203200,768281000,223500,223500,223500,223500,0
|
|
20230602,203100,768281000,223500,223500,223500,223500,0
|
|
20230602,203000,768281000,223500,223500,223500,223500,0
|
|
20230602,202900,768281000,223500,223500,223500,223500,0
|
|
20230602,202800,768281000,223500,223500,223500,223500,0
|
|
20230602,202700,768281000,223500,223500,223500,223500,0
|
|
20230602,202600,768281000,223500,223500,223500,223500,0
|
|
20230602,202500,768281000,223500,223500,223500,223500,0
|
|
20230602,202400,768281000,223500,223500,223500,223500,0
|
|
20230602,202300,768281000,223500,223500,223500,223500,0
|
|
20230602,202200,768281000,223500,223500,223500,223500,0
|
|
20230602,202100,768281000,223500,223500,223500,223500,0
|
|
20230602,202000,768281000,223500,223500,223500,223500,0
|
|
20230602,201900,768281000,223500,223500,223500,223500,0
|
|
20230602,201800,768281000,223500,223500,223500,223500,0
|
|
20230602,201700,768281000,223500,223500,223500,223500,0
|
|
20230602,201600,768281000,223500,223500,223500,223500,0
|
|
20230602,201500,768281000,223500,223500,223500,223500,0
|
|
20230602,201400,768281000,223500,223500,223500,223500,0
|
|
20230602,201300,768281000,223500,223500,223500,223500,0
|
|
20230602,201200,768281000,223500,223500,223500,223500,0
|
|
20230602,201100,768281000,223500,223500,223500,223500,0
|
|
20230602,201000,768281000,223500,223500,223500,223500,0
|
|
20230602,200900,768281000,223500,223500,223500,223500,0
|
|
20230602,200800,768281000,223500,223500,223500,223500,0
|
|
20230602,200700,768281000,223500,223500,223500,223500,0
|
|
20230602,200600,768281000,223500,223500,223500,223500,0
|
|
20230602,200500,768281000,223500,223500,223500,223500,212
|
|
20230602,200400,768281000,223500,223500,223500,223500,0
|
|
20230602,200300,768281000,223500,223500,223500,223500,0
|
|
20230602,200200,768281000,223500,223500,223500,223500,0
|
|
20230602,200100,768281000,223500,223500,223500,223500,0
|
|
20230602,200000,768281000,223500,223500,223500,223500,0
|
|
20230602,195900,768281000,223500,223500,223500,223500,0
|
|
20230602,195800,768281000,223500,223500,223500,223500,0
|
|
20230602,195700,768281000,223500,223500,223500,223500,0
|
|
20230602,195600,768281000,223500,223500,223500,223500,0
|
|
20230602,195500,768281000,223500,223500,223500,223500,0
|
|
20230602,195400,768281000,223500,223500,223500,223500,0
|
|
20230602,195300,768281000,223500,223500,223500,223500,0
|
|
20230602,195200,768281000,223500,223500,223500,223500,0
|
|
20230602,195100,768281000,223500,223500,223500,223500,0
|
|
20230602,195000,768281000,223500,223500,223500,223500,0
|
|
20230602,194900,768281000,223500,223500,223500,223500,0
|
|
20230602,194800,768281000,223500,223500,223500,223500,0
|
|
20230602,194700,768281000,223500,223500,223500,223500,0
|
|
20230602,194600,768281000,223500,223500,223500,223500,0
|
|
20230602,194500,768281000,223500,223500,223500,223500,0
|
|
20230602,194400,768281000,223500,223500,223500,223500,0
|
|
20230602,194300,768281000,223500,223500,223500,223500,0
|
|
20230602,194200,768281000,223500,223500,223500,223500,0
|
|
20230602,194100,768281000,223500,223500,223500,223500,0
|
|
20230602,194000,768281000,223500,223500,223500,223500,0
|
|
20230602,193900,768281000,223500,223500,223500,223500,0
|
|
20230602,193800,768281000,223500,223500,223500,223500,0
|
|
20230602,193700,768281000,223500,223500,223500,223500,0
|
|
20230602,193600,768281000,223500,223500,223500,223500,0
|
|
20230602,193500,768281000,223500,223500,223500,223500,212
|
|
20230602,193400,768281000,223500,223500,223500,223500,0
|
|
20230602,193300,768281000,223500,223500,223500,223500,0
|
|
20230602,193200,768281000,223500,223500,223500,223500,0
|
|
20230602,193100,768281000,223500,223500,223500,223500,0
|
|
20230602,193000,768281000,223500,223500,223500,223500,0
|
|
20230602,192900,768281000,223500,223500,223500,223500,0
|
|
20230602,192800,768281000,223500,223500,223500,223500,0
|
|
20230602,192700,768281000,223500,223500,223500,223500,0
|
|
20230602,192600,768281000,223500,223500,223500,223500,0
|
|
20230602,192500,768281000,223500,223500,223500,223500,0
|
|
20230602,192400,768281000,223500,223500,223500,223500,0
|
|
20230602,192300,768281000,223500,223500,223500,223500,0
|
|
20230602,192200,768281000,223500,223500,223500,223500,0
|
|
20230602,192100,768281000,223500,223500,223500,223500,0
|
|
20230602,192000,768281000,223500,223500,223500,223500,0
|
|
20230602,191900,768281000,223500,223500,223500,223500,0
|
|
20230602,191800,768281000,223500,223500,223500,223500,0
|
|
20230602,191700,768281000,223500,223500,223500,223500,0
|
|
20230602,191600,768281000,223500,223500,223500,223500,0
|
|
20230602,191500,768281000,223500,223500,223500,223500,0
|
|
20230602,191400,768281000,223500,223500,223500,223500,0
|
|
20230602,191300,768281000,223500,223500,223500,223500,0
|
|
20230602,191200,768281000,223500,223500,223500,223500,0
|
|
20230602,191100,768281000,223500,223500,223500,223500,0
|
|
20230602,191000,768281000,223500,223500,223500,223500,0
|
|
20230602,190900,768281000,223500,223500,223500,223500,0
|
|
20230602,190800,768281000,223500,223500,223500,223500,0
|
|
20230602,190700,768281000,223500,223500,223500,223500,0
|
|
20230602,190600,768281000,223500,223500,223500,223500,0
|
|
20230602,190500,768281000,223500,223500,223500,223500,212
|
|
20230602,190400,768281000,223500,223500,223500,223500,0
|
|
20230602,190300,768281000,223500,223500,223500,223500,0
|
|
20230602,190200,768281000,223500,223500,223500,223500,0
|
|
20230602,190100,768281000,223500,223500,223500,223500,0
|
|
20230602,190000,768281000,223500,223500,223500,223500,0
|
|
20230602,185900,768281000,223500,223500,223500,223500,0
|
|
20230602,185800,768281000,223500,223500,223500,223500,0
|
|
20230602,185700,768281000,223500,223500,223500,223500,0
|
|
20230602,185600,768281000,223500,223500,223500,223500,0
|
|
20230602,185500,768281000,223500,223500,223500,223500,0
|
|
20230602,185400,768281000,223500,223500,223500,223500,0
|
|
20230602,185300,768281000,223500,223500,223500,223500,0
|
|
20230602,185200,768281000,223500,223500,223500,223500,0
|
|
20230602,185100,768281000,223500,223500,223500,223500,0
|
|
20230602,185000,768281000,223500,223500,223500,223500,0
|
|
20230602,184900,768281000,223500,223500,223500,223500,0
|
|
20230602,184800,768281000,223500,223500,223500,223500,0
|
|
20230602,184700,768281000,223500,223500,223500,223500,0
|
|
20230602,184600,768281000,223500,223500,223500,223500,0
|
|
20230602,184500,768281000,223500,223500,223500,223500,0
|
|
20230602,184400,768281000,223500,223500,223500,223500,0
|
|
20230602,184300,768281000,223500,223500,223500,223500,0
|
|
20230602,184200,768281000,223500,223500,223500,223500,0
|
|
20230602,184100,768281000,223500,223500,223500,223500,0
|
|
20230602,184000,768281000,223500,223500,223500,223500,0
|
|
20230602,183900,768281000,223500,223500,223500,223500,0
|
|
20230602,183800,768281000,223500,223500,223500,223500,0
|
|
20230602,183700,768281000,223500,223500,223500,223500,0
|
|
20230602,183600,768281000,223500,223500,223500,223500,0
|
|
20230602,183500,768281000,223500,223500,223500,223500,212
|
|
20230602,183400,768281000,223500,223500,223500,223500,0
|
|
20230602,183300,768281000,223500,223500,223500,223500,0
|
|
20230602,183200,768281000,223500,223500,223500,223500,0
|
|
20230602,183100,768281000,223500,223500,223500,223500,0
|
|
20230602,183000,768281000,223500,223500,223500,223500,0
|
|
20230602,182900,768281000,223500,223500,223500,223500,0
|
|
20230602,182800,768281000,223500,223500,223500,223500,0
|
|
20230602,182700,768281000,223500,223500,223500,223500,0
|
|
20230602,182600,768281000,223500,223500,223500,223500,0
|
|
20230602,182500,768281000,223500,223500,223500,223500,0
|
|
20230602,182400,768281000,223500,223500,223500,223500,0
|
|
20230602,182300,768281000,223500,223500,223500,223500,0
|
|
20230602,182200,768281000,223500,223500,223500,223500,0
|
|
20230602,182100,768281000,223500,223500,223500,223500,0
|
|
20230602,182000,768281000,223500,223500,223500,223500,0
|
|
20230602,181900,768281000,223500,223500,223500,223500,0
|
|
20230602,181800,768281000,223500,223500,223500,223500,0
|
|
20230602,181700,768281000,223500,223500,223500,223500,0
|
|
20230602,181600,768281000,223500,223500,223500,223500,0
|
|
20230602,181500,768281000,223500,223500,223500,223500,0
|
|
20230602,181400,768281000,223500,223500,223500,223500,0
|
|
20230602,181300,768281000,223500,223500,223500,223500,0
|
|
20230602,181200,768281000,223500,223500,223500,223500,0
|
|
20230602,181100,768281000,223500,223500,223500,223500,0
|
|
20230602,181000,768281000,223500,223500,223500,223500,0
|
|
20230602,180900,768281000,223500,223500,223500,223500,0
|
|
20230602,180800,768281000,223500,223500,223500,223500,0
|
|
20230602,180700,768281000,223500,223500,223500,223500,0
|
|
20230602,180600,768281000,223500,223500,223500,223500,0
|
|
20230602,180500,768281000,223500,223500,223500,223500,212
|
|
20230602,180400,768281000,223500,223500,223500,223500,0
|
|
20230602,180300,768281000,223500,223500,223500,223500,0
|
|
20230602,180200,768281000,223500,223500,223500,223500,0
|
|
20230602,180100,768281000,223500,223500,223500,223500,0
|
|
20230602,180000,768281000,223500,223500,223500,223500,0
|
|
20230602,175900,768281000,223500,223500,223500,223500,0
|
|
20230602,175800,768281000,223500,223500,223500,223500,0
|
|
20230602,175700,768281000,223500,223500,223500,223500,0
|
|
20230602,175600,768281000,223500,223500,223500,223500,0
|
|
20230602,175500,768281000,223500,223500,223500,223500,0
|
|
20230602,175400,768281000,223500,223500,223500,223500,0
|
|
20230602,175300,768281000,223500,223500,223500,223500,0
|
|
20230602,175200,768281000,223500,223500,223500,223500,0
|
|
20230602,175100,768281000,223500,223500,223500,223500,0
|
|
20230602,175000,768281000,223500,223500,223500,223500,0
|
|
20230602,174900,768281000,223500,223500,223500,223500,0
|
|
20230602,174800,768281000,223500,223500,223500,223500,0
|
|
20230602,174700,768281000,223500,223500,223500,223500,0
|
|
20230602,174600,768281000,223500,223500,223500,223500,0
|
|
20230602,174500,768281000,223500,223500,223500,223500,0
|
|
20230602,174400,768281000,223500,223500,223500,223500,0
|
|
20230602,174300,768281000,223500,223500,223500,223500,0
|
|
20230602,174200,768281000,223500,223500,223500,223500,0
|
|
20230602,174100,768281000,223500,223500,223500,223500,0
|
|
20230602,174000,768281000,223500,223500,223500,223500,0
|
|
20230602,173900,768281000,223500,223500,223500,223500,0
|
|
20230602,173800,768281000,223500,223500,223500,223500,0
|
|
20230602,173700,768281000,223500,223500,223500,223500,0
|
|
20230602,173600,768281000,223500,223500,223500,223500,0
|
|
20230602,173500,768281000,223500,223500,223500,223500,212
|
|
20230602,173400,768281000,223500,223500,223500,223500,0
|
|
20230602,173300,768281000,223500,223500,223500,223500,0
|
|
20230602,173200,768281000,223500,223500,223500,223500,0
|
|
20230602,173100,768281000,223500,223500,223500,223500,0
|
|
20230602,173000,768281000,223500,223500,223500,223500,0
|
|
20230602,172900,768281000,223500,223500,223500,223500,0
|
|
20230602,172800,768281000,223500,223500,223500,223500,0
|
|
20230602,172700,768281000,223500,223500,223500,223500,0
|
|
20230602,172600,768281000,223500,223500,223500,223500,0
|
|
20230602,172500,768281000,223500,223500,223500,223500,0
|
|
20230602,172400,768281000,223500,223500,223500,223500,0
|
|
20230602,172300,768281000,223500,223500,223500,223500,0
|
|
20230602,172200,768281000,223500,223500,223500,223500,0
|
|
20230602,172100,768281000,223500,223500,223500,223500,0
|
|
20230602,172000,768281000,223500,223500,223500,223500,0
|
|
20230602,171900,768281000,223500,223500,223500,223500,0
|
|
20230602,171800,768281000,223500,223500,223500,223500,0
|
|
20230602,171700,768281000,223500,223500,223500,223500,0
|
|
20230602,171600,768281000,223500,223500,223500,223500,0
|
|
20230602,171500,768281000,223500,223500,223500,223500,0
|
|
20230602,171400,768281000,223500,223500,223500,223500,0
|
|
20230602,171300,768281000,223500,223500,223500,223500,0
|
|
20230602,171200,768281000,223500,223500,223500,223500,0
|
|
20230602,171100,768281000,223500,223500,223500,223500,0
|
|
20230602,171000,768281000,223500,223500,223500,223500,0
|
|
20230602,170900,768281000,223500,223500,223500,223500,0
|
|
20230602,170800,768281000,223500,223500,223500,223500,0
|
|
20230602,170700,768281000,223500,223500,223500,223500,0
|
|
20230602,170600,768281000,223500,223500,223500,223500,0
|
|
20230602,170500,768281000,223500,223500,223500,223500,212
|
|
20230602,170400,768281000,223500,223500,223500,223500,0
|
|
20230602,170300,768281000,223500,223500,223500,223500,0
|
|
20230602,170200,768281000,223500,223500,223500,223500,0
|
|
20230602,170100,768281000,223500,223500,223500,223500,0
|
|
20230602,170000,768281000,223500,223500,223500,223500,0
|
|
20230602,165900,768281000,223500,223500,223500,223500,0
|
|
20230602,165800,768281000,223500,223500,223500,223500,0
|
|
20230602,165700,768281000,223500,223500,223500,223500,0
|
|
20230602,165600,768281000,223500,223500,223500,223500,0
|
|
20230602,165500,768281000,223500,223500,223500,223500,0
|
|
20230602,165400,768281000,223500,223500,223500,223500,0
|
|
20230602,165300,768281000,223500,223500,223500,223500,0
|
|
20230602,165200,768281000,223500,223500,223500,223500,0
|
|
20230602,165100,768281000,223500,223500,223500,223500,0
|
|
20230602,165000,768281000,223500,223500,223500,223500,0
|
|
20230602,164900,768281000,223500,223500,223500,223500,0
|
|
20230602,164800,768281000,223500,223500,223500,223500,0
|
|
20230602,164700,768281000,223500,223500,223500,223500,0
|
|
20230602,164600,768281000,223500,223500,223500,223500,0
|
|
20230602,164500,768281000,223500,223500,223500,223500,0
|
|
20230602,164400,768281000,223500,223500,223500,223500,0
|
|
20230602,164300,768281000,223500,223500,223500,223500,0
|
|
20230602,164200,768281000,223500,223500,223500,223500,0
|
|
20230602,164100,768281000,223500,223500,223500,223500,0
|
|
20230602,164000,768281000,223500,223500,223500,223500,0
|
|
20230602,163900,768281000,223500,223500,223500,223500,0
|
|
20230602,163800,768281000,223500,223500,223500,223500,0
|
|
20230602,163700,768281000,223500,223500,223500,223500,0
|
|
20230602,163600,768281000,223500,223500,223500,223500,0
|
|
20230602,163500,768281000,223500,223500,223500,223500,212
|
|
20230602,163400,768281000,223500,223500,223500,223500,0
|
|
20230602,163300,768281000,223500,223500,223500,223500,0
|
|
20230602,163200,768281000,223500,223500,223500,223500,0
|
|
20230602,163100,768281000,223500,223500,223500,223500,0
|
|
20230602,163000,768281000,223500,223500,223500,223500,0
|
|
20230602,162900,768281000,223500,223500,223500,223500,0
|
|
20230602,162800,768281000,223500,223500,223500,223500,0
|
|
20230602,162700,768281000,223500,223500,223500,223500,0
|
|
20230602,162600,768281000,223500,223500,223500,223500,0
|
|
20230602,162500,768281000,223500,223500,223500,223500,0
|
|
20230602,162400,768281000,223500,223500,223500,223500,0
|
|
20230602,162300,768281000,223500,223500,223500,223500,0
|
|
20230602,162200,768281000,223500,223500,223500,223500,0
|
|
20230602,162100,768281000,223500,223500,223500,223500,0
|
|
20230602,162000,768281000,223500,223500,223500,223500,0
|
|
20230602,161900,768281000,223500,223500,223500,223500,0
|
|
20230602,161800,768281000,223500,223500,223500,223500,0
|
|
20230602,161700,768281000,223500,223500,223500,223500,0
|
|
20230602,161600,768281000,223500,223500,223500,223500,0
|
|
20230602,161500,768281000,223500,223500,223500,223500,0
|
|
20230602,161400,768281000,223500,223500,223500,223500,0
|
|
20230602,161300,768281000,223500,223500,223500,223500,0
|
|
20230602,161200,768281000,223500,223500,223500,223500,0
|
|
20230602,161100,768281000,223500,223500,223500,223500,0
|
|
20230602,161000,768281000,223500,223500,223500,223500,0
|
|
20230602,160900,768281000,223500,223500,223500,223500,0
|
|
20230602,160800,768281000,223500,223500,223500,223500,0
|
|
20230602,160700,768281000,223500,223500,223500,223500,0
|
|
20230602,160600,768281000,223500,223500,223500,223500,0
|
|
20230602,160500,768281000,223500,223500,223500,223500,212
|
|
20230602,160400,768281000,223500,223500,223500,223500,0
|
|
20230602,160300,768281000,223500,223500,223500,223500,0
|
|
20230602,160200,768281000,223500,223500,223500,223500,0
|
|
20230602,160100,768281000,223500,223500,223500,223500,0
|
|
20230602,160000,768281000,223500,223500,223500,223500,0
|
|
20230602,155900,768281000,223500,223500,223500,223500,0
|
|
20230602,155800,768281000,223500,223500,223500,223500,0
|
|
20230602,155700,768281000,223500,223500,223500,223500,0
|
|
20230602,155600,768281000,223500,223500,223500,223500,0
|
|
20230602,155500,768281000,223500,223500,223500,223500,0
|
|
20230602,155400,768281000,223500,223500,223500,223500,0
|
|
20230602,155300,768281000,223500,223500,223500,223500,0
|
|
20230602,155200,768281000,223500,223500,223500,223500,0
|
|
20230602,155100,768281000,223500,223500,223500,223500,0
|
|
20230602,155000,768281000,223500,223500,223500,223500,0
|
|
20230602,154900,768281000,223500,223500,223500,223500,0
|
|
20230602,154800,768281000,223500,223500,223500,223500,0
|
|
20230602,154700,768281000,223500,223500,223500,223500,0
|
|
20230602,154600,768281000,223500,223500,223500,223500,0
|
|
20230602,154500,768281000,223500,223500,223500,223500,0
|
|
20230602,154400,768281000,223500,223500,223500,223500,0
|
|
20230602,154300,768281000,223500,223500,223500,223500,0
|
|
20230602,154200,768281000,223500,223500,223500,223500,0
|
|
20230602,154100,768281000,223500,223500,223500,223500,0
|
|
20230602,154000,768281000,223500,223500,223500,223500,0
|
|
20230602,153900,768281000,223500,223500,223500,223500,0
|
|
20230602,153800,768281000,223500,223500,223500,223500,0
|
|
20230602,153700,768281000,223500,223500,223500,223500,0
|
|
20230602,153600,768281000,223500,223500,223500,223500,0
|
|
20230602,153500,768281000,223500,223500,223500,223500,212
|
|
20230602,153400,768281000,223500,223500,223500,223500,0
|
|
20230602,153300,768281000,223500,223500,223500,223500,0
|
|
20230602,153200,768281000,223500,223500,223500,223500,0
|
|
20230602,153100,768281000,223500,223500,223500,223500,0
|
|
20230602,153000,768281000,223500,223500,223500,223500,212
|
|
20230602,152900,720899000,223000,223000,223000,223000,0
|
|
20230602,152800,720899000,223000,223000,223000,223000,0
|
|
20230602,152700,720899000,223000,223000,223000,223000,0
|
|
20230602,152600,720899000,223000,223000,223000,223000,0
|
|
20230602,152500,720899000,223000,223000,223000,223000,0
|
|
20230602,152400,720899000,223000,223000,223000,223000,0
|
|
20230602,152300,720899000,223000,223000,223000,223000,0
|
|
20230602,152200,720899000,223000,223000,223000,223000,0
|
|
20230602,152100,720899000,223000,223000,223000,223000,0
|
|
20230602,152000,720899000,223000,223000,223000,223000,0
|
|
20230602,151900,720899000,223000,223000,223000,222000,343
|
|
20230602,151800,644520500,223500,221500,223500,221500,629
|
|
20230602,151700,504250500,221500,222000,222000,221500,43
|
|
20230602,151600,494708000,222000,222000,222000,222000,1
|
|
20230602,151500,494486000,222500,222500,222500,222500,0
|
|
20230602,151400,494486000,222500,222500,222500,222500,0
|
|
20230602,151300,494486000,222500,222500,222500,222500,80
|
|
20230602,151200,476686000,222000,222000,222000,222000,0
|
|
20230602,151100,476686000,222000,222000,222000,222000,1
|
|
20230602,151000,476464000,222000,222000,222000,222000,19
|
|
20230602,150900,472246000,221500,221000,221500,221000,12
|
|
20230602,150800,469588500,221000,221000,221000,221000,0
|
|
20230602,150700,469588500,221000,221000,221000,221000,4
|
|
20230602,150600,468704500,221000,221000,221000,221000,1
|
|
20230602,150500,468483500,221000,221000,221000,221000,17
|
|
20230602,150400,464726500,221000,221000,221000,221000,0
|
|
20230602,150300,464726500,221000,221000,221000,221000,2
|
|
20230602,150200,464284500,221000,221000,221000,221000,0
|
|
20230602,150100,464284500,221000,221000,221000,221000,1
|
|
20230602,150000,464063500,221000,221000,221000,221000,0
|
|
20230602,145900,464063500,221000,221000,221000,221000,0
|
|
20230602,145800,464063500,221000,221000,221000,221000,1
|
|
20230602,145700,463842500,221000,221000,221000,221000,1
|
|
20230602,145600,463621500,221000,221000,221000,221000,1
|
|
20230602,145500,463400500,221000,221000,221000,221000,0
|
|
20230602,145400,463400500,221000,221000,221000,221000,0
|
|
20230602,145300,463400500,221000,221000,221000,221000,0
|
|
20230602,145200,463400500,221000,221000,221000,221000,0
|
|
20230602,145100,463400500,221000,221000,221000,221000,0
|
|
20230602,145000,463400500,221000,221000,221000,221000,0
|
|
20230602,144900,463400500,221000,221000,221000,221000,0
|
|
20230602,144800,463400500,221000,221000,221000,221000,1
|
|
20230602,144700,463179500,221500,221500,221500,221500,10
|
|
20230602,144600,460964500,221000,221000,221000,221000,0
|
|
20230602,144500,460964500,221000,221000,221000,221000,0
|
|
20230602,144400,460964500,221000,221000,221000,221000,1
|
|
20230602,144300,460743500,221000,221000,221000,221000,1
|
|
20230602,144200,460522500,221000,221000,221000,221000,0
|
|
20230602,144100,460522500,221000,221000,221000,221000,1
|
|
20230602,144000,460301500,221000,221000,221000,221000,0
|
|
20230602,143900,460301500,221000,221000,221000,221000,0
|
|
20230602,143800,460301500,221000,221000,221000,221000,0
|
|
20230602,143700,460301500,221000,221000,221000,221000,0
|
|
20230602,143600,460301500,221000,221000,221000,221000,0
|
|
20230602,143500,460301500,221000,221000,221000,221000,0
|
|
20230602,143400,460301500,221000,221000,221000,221000,1
|
|
20230602,143300,460080500,221000,221500,221500,221000,50
|
|
20230602,143200,449019500,221500,221500,221500,221500,28
|
|
20230602,143100,442817500,221500,221500,221500,221500,0
|
|
20230602,143000,442817500,221500,221500,221500,221500,0
|
|
20230602,142900,442817500,221500,221500,221500,221500,0
|
|
20230602,142800,442817500,221500,221500,221500,221500,0
|
|
20230602,142700,442817500,221500,221500,221500,221500,10
|
|
20230602,142600,440602500,221000,221000,221000,221000,1
|
|
20230602,142500,440381500,221000,221000,221000,221000,0
|
|
20230602,142400,440381500,221000,221000,221000,221000,0
|
|
20230602,142300,440381500,221000,221000,221000,221000,0
|
|
20230602,142200,440381500,221000,221000,221000,221000,0
|
|
20230602,142100,440381500,221000,221500,221500,221000,11
|
|
20230602,142000,437945500,221500,221500,221500,221500,5
|
|
20230602,141900,436838000,221500,221500,221500,221500,0
|
|
20230602,141800,436838000,221500,221000,221500,221000,31
|
|
20230602,141700,429972000,221000,221000,221000,221000,0
|
|
20230602,141600,429972000,221000,221000,221000,221000,0
|
|
20230602,141500,429972000,221000,221000,221000,221000,0
|
|
20230602,141400,429972000,221000,221000,221000,221000,23
|
|
20230602,141300,424889000,221000,221000,221000,221000,0
|
|
20230602,141200,424889000,221000,221000,221000,221000,0
|
|
20230602,141100,424889000,221000,221000,221500,221000,7
|
|
20230602,141000,423340000,221500,221500,221500,221500,2
|
|
20230602,140900,422897000,221000,221000,221000,221000,0
|
|
20230602,140800,422897000,221000,221000,221000,221000,0
|
|
20230602,140700,422897000,221000,221000,221000,221000,0
|
|
20230602,140600,422897000,221000,221000,221000,221000,0
|
|
20230602,140500,422897000,221000,221000,221000,221000,0
|
|
20230602,140400,422897000,221000,221000,221000,221000,0
|
|
20230602,140300,422897000,221000,221000,221000,221000,1
|
|
20230602,140200,422676000,221000,221000,221000,221000,0
|
|
20230602,140100,422676000,221000,221000,221000,221000,0
|
|
20230602,140000,422676000,221000,221000,221000,221000,5
|
|
20230602,135900,421571000,221000,221000,221000,221000,0
|
|
20230602,135800,421571000,221000,221000,221000,221000,1
|
|
20230602,135700,421350000,221000,221000,221000,221000,1
|
|
20230602,135600,421129000,221000,221000,221000,221000,0
|
|
20230602,135500,421129000,221000,221000,221000,221000,0
|
|
20230602,135400,421129000,221000,221000,221000,221000,0
|
|
20230602,135300,421129000,221000,221000,221000,221000,0
|
|
20230602,135200,421129000,221000,221000,221000,221000,0
|
|
20230602,135100,421129000,221000,221000,221000,221000,0
|
|
20230602,135000,421129000,221000,221000,221000,221000,0
|
|
20230602,134900,421129000,221000,221000,221000,221000,0
|
|
20230602,134800,421129000,221000,221000,221000,221000,2
|
|
20230602,134700,420687000,222500,222500,222500,222500,5
|
|
20230602,134600,419574500,221000,221000,221000,221000,0
|
|
20230602,134500,419574500,221000,221000,221000,221000,0
|
|
20230602,134400,419574500,221000,221000,221000,221000,0
|
|
20230602,134300,419574500,221000,221000,221000,221000,0
|
|
20230602,134200,419574500,221000,221000,221000,221000,1
|
|
20230602,134100,419353500,222000,222000,222000,222000,0
|
|
20230602,134000,419353500,222000,222000,222000,222000,0
|
|
20230602,133900,419353500,222000,222000,222000,222000,12
|
|
20230602,133800,416689500,222000,222000,222000,222000,0
|
|
20230602,133700,416689500,222000,222000,222000,222000,0
|
|
20230602,133600,416689500,222000,221000,222000,221000,63
|
|
20230602,133500,402728500,220500,220000,220500,220000,83
|
|
20230602,133400,384427500,220000,220000,220000,220000,0
|
|
20230602,133300,384427500,220000,220000,220000,220000,3
|
|
20230602,133200,383767500,220000,220000,220000,220000,0
|
|
20230602,133100,383767500,220000,220500,220500,220000,136
|
|
20230602,133000,353800500,220500,220500,220500,220500,0
|
|
20230602,132900,353800500,220500,220500,220500,220500,0
|
|
20230602,132800,353800500,220500,220500,220500,220500,0
|
|
20230602,132700,353800500,220500,220500,220500,220500,0
|
|
20230602,132600,353800500,220500,220500,220500,220500,2
|
|
20230602,132500,353359500,220500,220500,220500,220500,0
|
|
20230602,132400,353359500,220500,220500,220500,220500,0
|
|
20230602,132300,353359500,220500,220500,220500,220500,0
|
|
20230602,132200,353359500,220500,220500,220500,220500,0
|
|
20230602,132100,353359500,220500,220500,220500,220500,2
|
|
20230602,132000,352918500,220500,220500,220500,220500,0
|
|
20230602,131900,352918500,220500,220500,220500,220500,16
|
|
20230602,131800,349390500,220500,220500,220500,220500,0
|
|
20230602,131700,349390500,220500,220500,220500,220500,0
|
|
20230602,131600,349390500,220500,220500,220500,220500,2
|
|
20230602,131500,348949500,221000,221000,221000,221000,0
|
|
20230602,131400,348949500,221000,221000,221000,221000,0
|
|
20230602,131300,348949500,221000,221000,221000,221000,0
|
|
20230602,131200,348949500,221000,221000,221000,221000,0
|
|
20230602,131100,348949500,221000,221000,221000,221000,0
|
|
20230602,131000,348949500,221000,221000,221000,221000,0
|
|
20230602,130900,348949500,221000,221000,221000,221000,0
|
|
20230602,130800,348949500,221000,221000,221000,221000,1
|
|
20230602,130700,348728500,221000,221000,221000,221000,0
|
|
20230602,130600,348728500,221000,221000,221000,221000,1
|
|
20230602,130500,348507500,221000,221000,221000,221000,0
|
|
20230602,130400,348507500,221000,221000,221000,221000,0
|
|
20230602,130300,348507500,221000,221000,221000,221000,0
|
|
20230602,130200,348507500,221000,221000,221000,221000,0
|
|
20230602,130100,348507500,221000,221000,221000,221000,0
|
|
20230602,130000,348507500,221000,221000,221000,221000,0
|
|
20230602,125900,348507500,221000,221000,221000,221000,0
|
|
20230602,125800,348507500,221000,221000,221000,221000,0
|
|
20230602,125700,348507500,221000,221000,221000,221000,0
|
|
20230602,125600,348507500,221000,221000,221000,221000,9
|
|
20230602,125500,346518500,221500,221500,221500,221500,0
|
|
20230602,125400,346518500,221500,221500,221500,221500,1
|
|
20230602,125300,346297000,221000,221000,221000,221000,0
|
|
20230602,125200,346297000,221000,221000,221000,221000,0
|
|
20230602,125100,346297000,221000,221000,221000,221000,0
|
|
20230602,125000,346297000,221000,221000,221000,221000,0
|
|
20230602,124900,346297000,221000,221000,221000,221000,0
|
|
20230602,124800,346297000,221000,221000,221000,221000,0
|
|
20230602,124700,346297000,221000,221000,221000,221000,0
|
|
20230602,124600,346297000,221000,221000,221000,221000,0
|
|
20230602,124500,346297000,221000,221000,221000,221000,0
|
|
20230602,124400,346297000,221000,221000,221000,221000,0
|
|
20230602,124300,346297000,221000,221000,221000,221000,0
|
|
20230602,124200,346297000,221000,221000,221000,221000,0
|
|
20230602,124100,346297000,221000,221000,221000,221000,0
|
|
20230602,124000,346297000,221000,221000,221000,221000,0
|
|
20230602,123900,346297000,221000,221000,221000,221000,7
|
|
20230602,123800,344750000,221000,221000,221000,221000,0
|
|
20230602,123700,344750000,221000,221000,221000,221000,53
|
|
20230602,123600,333037000,221000,221000,221000,221000,0
|
|
20230602,123500,333037000,221000,221000,221000,221000,0
|
|
20230602,123400,333037000,221000,221000,221000,221000,0
|
|
20230602,123300,333037000,221000,221000,221000,221000,0
|
|
20230602,123200,333037000,221000,221000,221000,221000,1
|
|
20230602,123100,332816000,221000,221000,221000,221000,0
|
|
20230602,123000,332816000,221000,221000,221000,221000,0
|
|
20230602,122900,332816000,221000,221000,221000,221000,0
|
|
20230602,122800,332816000,221000,221000,221000,221000,0
|
|
20230602,122700,332816000,221000,221000,221000,221000,0
|
|
20230602,122600,332816000,221000,221000,221000,221000,0
|
|
20230602,122500,332816000,221000,221000,221000,221000,13
|
|
20230602,122400,329943000,221500,221500,221500,221500,0
|
|
20230602,122300,329943000,221500,221500,221500,221500,0
|
|
20230602,122200,329943000,221500,221500,221500,221500,1
|
|
20230602,122100,329721500,221000,221000,221000,221000,0
|
|
20230602,122000,329721500,221000,221000,221000,221000,0
|
|
20230602,121900,329721500,221000,221000,221000,221000,0
|
|
20230602,121800,329721500,221000,221000,221000,221000,0
|
|
20230602,121700,329721500,221000,221000,221000,221000,0
|
|
20230602,121600,329721500,221000,221000,221000,221000,0
|
|
20230602,121500,329721500,221000,221000,221000,221000,0
|
|
20230602,121400,329721500,221000,221000,221000,221000,0
|
|
20230602,121300,329721500,221000,221000,221000,221000,0
|
|
20230602,121200,329721500,221000,221000,221000,221000,0
|
|
20230602,121100,329721500,221000,221000,221000,221000,0
|
|
20230602,121000,329721500,221000,221000,221000,221000,0
|
|
20230602,120900,329721500,221000,221000,221000,221000,0
|
|
20230602,120800,329721500,221000,221000,221000,221000,0
|
|
20230602,120700,329721500,221000,221000,221000,221000,0
|
|
20230602,120600,329721500,221000,221000,221000,221000,0
|
|
20230602,120500,329721500,221000,221000,221000,221000,41
|
|
20230602,120400,320660500,222500,222500,222500,222500,0
|
|
20230602,120300,320660500,222500,222500,222500,222500,0
|
|
20230602,120200,320660500,222500,222500,222500,222500,0
|
|
20230602,120100,320660500,222500,222500,222500,222500,0
|
|
20230602,120000,320660500,222500,222500,222500,222500,0
|
|
20230602,115900,320660500,222500,222500,222500,222500,0
|
|
20230602,115800,320660500,222500,222500,222500,222500,0
|
|
20230602,115700,320660500,222500,222500,222500,222500,0
|
|
20230602,115600,320660500,222500,222500,222500,222500,0
|
|
20230602,115500,320660500,222500,222500,222500,222500,0
|
|
20230602,115400,320660500,222500,222500,222500,222500,99
|
|
20230602,115300,298633000,222500,222500,222500,222500,0
|
|
20230602,115200,298633000,222500,222500,222500,222500,0
|
|
20230602,115100,298633000,222500,222500,222500,222500,0
|
|
20230602,115000,298633000,222500,222500,222500,222500,1
|
|
20230602,114900,298410500,220500,220500,220500,220500,0
|
|
20230602,114800,298410500,220500,220500,220500,220500,0
|
|
20230602,114700,298410500,220500,220500,220500,220500,0
|
|
20230602,114600,298410500,220500,220500,220500,220500,0
|
|
20230602,114500,298410500,220500,221500,221500,220500,2
|
|
20230602,114400,297968500,222000,222000,222000,222000,0
|
|
20230602,114300,297968500,222000,222000,222000,222000,0
|
|
20230602,114200,297968500,222000,222000,222000,222000,21
|
|
20230602,114100,293306500,222000,222000,222000,222000,36
|
|
20230602,114000,285314500,221500,221500,221500,221500,0
|
|
20230602,113900,285314500,221500,221000,221500,221000,39
|
|
20230602,113800,276693500,220500,220500,220500,220500,0
|
|
20230602,113700,276693500,220500,220500,220500,220500,0
|
|
20230602,113600,276693500,220500,220500,220500,220500,0
|
|
20230602,113500,276693500,220500,220500,220500,220500,0
|
|
20230602,113400,276693500,220500,220500,220500,220500,0
|
|
20230602,113300,276693500,220500,220500,220500,220500,0
|
|
20230602,113200,276693500,220500,220500,220500,220500,0
|
|
20230602,113100,276693500,220500,220500,220500,220500,0
|
|
20230602,113000,276693500,220500,220500,220500,220500,0
|
|
20230602,112900,276693500,220500,220500,220500,220500,0
|
|
20230602,112800,276693500,220500,220500,220500,220500,0
|
|
20230602,112700,276693500,220500,220500,220500,220500,0
|
|
20230602,112600,276693500,220500,220500,220500,220500,0
|
|
20230602,112500,276693500,220500,220500,220500,220500,0
|
|
20230602,112400,276693500,220500,220500,220500,220500,47
|
|
20230602,112300,266330000,220500,220500,220500,220500,21
|
|
20230602,112200,261699500,221500,221500,221500,221500,0
|
|
20230602,112100,261699500,221500,221500,221500,221500,0
|
|
20230602,112000,261699500,221500,221500,221500,221500,0
|
|
20230602,111900,261699500,221500,221500,221500,221500,0
|
|
20230602,111800,261699500,221500,221500,221500,221500,1
|
|
20230602,111700,261478000,221000,221000,221000,221000,0
|
|
20230602,111600,261478000,221000,221000,221000,221000,0
|
|
20230602,111500,261478000,221000,221000,221000,221000,0
|
|
20230602,111400,261478000,221000,221000,221000,221000,0
|
|
20230602,111300,261478000,221000,221000,221000,221000,0
|
|
20230602,111200,261478000,221000,221000,221000,221000,0
|
|
20230602,111100,261478000,221000,221000,221000,221000,0
|
|
20230602,111000,261478000,221000,221500,221500,221000,2
|
|
20230602,110900,261035500,221000,221000,221000,221000,0
|
|
20230602,110800,261035500,221000,221000,221000,221000,1
|
|
20230602,110700,260814500,221000,221000,221000,221000,0
|
|
20230602,110600,260814500,221000,221000,221000,221000,0
|
|
20230602,110500,260814500,221000,221000,221000,221000,0
|
|
20230602,110400,260814500,221000,221000,221000,221000,0
|
|
20230602,110300,260814500,221000,221000,221000,221000,0
|
|
20230602,110200,260814500,221000,221000,221000,221000,0
|
|
20230602,110100,260814500,221000,221000,221000,221000,0
|
|
20230602,110000,260814500,221000,221000,221000,221000,0
|
|
20230602,105900,260814500,221000,221000,221000,221000,0
|
|
20230602,105800,260814500,221000,221000,221000,221000,0
|
|
20230602,105700,260814500,221000,221000,221000,221000,0
|
|
20230602,105600,260814500,221000,221000,221000,221000,22
|
|
20230602,105500,255952500,221500,221500,221500,221500,0
|
|
20230602,105400,255952500,221500,221500,221500,221500,0
|
|
20230602,105300,255952500,221500,221500,221500,221500,0
|
|
20230602,105200,255952500,221500,220500,221500,220500,110
|
|
20230602,105100,231634000,220500,220500,220500,220500,0
|
|
20230602,105000,231634000,220500,220500,220500,220500,13
|
|
20230602,104900,228767500,220000,220000,220000,220000,0
|
|
20230602,104800,228767500,220000,220000,220000,220000,5
|
|
20230602,104700,227667500,220000,220000,220000,220000,21
|
|
20230602,104600,223047500,220000,220000,220000,220000,1
|
|
20230602,104500,222827500,219500,219500,219500,219500,0
|
|
20230602,104400,222827500,219500,220000,220000,219500,26
|
|
20230602,104300,217119500,220000,220000,220000,220000,0
|
|
20230602,104200,217119500,220000,220000,220000,220000,3
|
|
20230602,104100,216459500,220000,220000,220000,220000,12
|
|
20230602,104000,213819500,220000,220000,220000,220000,0
|
|
20230602,103900,213819500,220000,220000,220000,220000,0
|
|
20230602,103800,213819500,220000,220000,220000,220000,1
|
|
20230602,103700,213599500,220000,220000,220000,220000,0
|
|
20230602,103600,213599500,220000,220000,220000,220000,88
|
|
20230602,103500,194239500,221000,221000,221000,221000,0
|
|
20230602,103400,194239500,221000,221000,221000,221000,0
|
|
20230602,103300,194239500,221000,221000,221000,221000,0
|
|
20230602,103200,194239500,221000,221000,221000,221000,0
|
|
20230602,103100,194239500,221000,221000,221000,221000,0
|
|
20230602,103000,194239500,221000,221000,221000,221000,0
|
|
20230602,102900,194239500,221000,221000,221000,221000,0
|
|
20230602,102800,194239500,221000,221000,221000,221000,0
|
|
20230602,102700,194239500,221000,221000,221000,221000,0
|
|
20230602,102600,194239500,221000,221000,221000,221000,0
|
|
20230602,102500,194239500,221000,221000,221000,221000,0
|
|
20230602,102400,194239500,221000,221000,221000,221000,0
|
|
20230602,102300,194239500,221000,221000,221000,221000,0
|
|
20230602,102200,194239500,221000,221000,221000,221000,17
|
|
20230602,102100,190482500,219500,221500,221500,219500,429
|
|
20230602,102000,95940500,222500,222500,222500,222500,0
|
|
20230602,101900,95940500,222500,222500,222500,222500,0
|
|
20230602,101800,95940500,222500,222500,222500,222500,0
|
|
20230602,101700,95940500,222500,222500,222500,222500,0
|
|
20230602,101600,95940500,222500,222500,222500,222500,0
|
|
20230602,101500,95940500,222500,222500,222500,222500,0
|
|
20230602,101400,95940500,222500,222500,222500,222500,1
|
|
20230602,101300,95718000,222000,222000,222000,222000,0
|
|
20230602,101200,95718000,222000,222000,222000,222000,0
|
|
20230602,101100,95718000,222000,222000,222000,222000,0
|
|
20230602,101000,95718000,222000,222000,222000,222000,23
|
|
20230602,100900,90612000,222000,222000,222000,222000,0
|
|
20230602,100800,90612000,222000,222000,222000,222000,0
|
|
20230602,100700,90612000,222000,222000,222000,222000,0
|
|
20230602,100600,90612000,222000,222000,222000,222000,0
|
|
20230602,100500,90612000,222000,222000,222000,222000,0
|
|
20230602,100400,90612000,222000,222000,222000,222000,0
|
|
20230602,100300,90612000,222000,222000,222000,222000,1
|
|
20230602,100200,90390000,222000,222000,222000,222000,0
|
|
20230602,100100,90390000,222000,222000,222000,222000,21
|
|
20230602,100000,85728000,223000,223000,223000,223000,0
|
|
20230602,095900,85728000,223000,223000,223000,223000,0
|
|
20230602,095800,85728000,223000,223000,223000,223000,17
|
|
20230602,095700,81937000,222000,222000,222000,222000,0
|
|
20230602,095600,81937000,222000,222000,222000,222000,36
|
|
20230602,095500,73945000,223000,223000,223000,223000,1
|
|
20230602,095400,73722000,223500,223500,223500,223500,0
|
|
20230602,095300,73722000,223500,223500,223500,223500,0
|
|
20230602,095200,73722000,223500,223500,223500,223500,0
|
|
20230602,095100,73722000,223500,223500,223500,223500,0
|
|
20230602,095000,73722000,223500,223500,223500,223500,0
|
|
20230602,094900,73722000,223500,223500,223500,223500,0
|
|
20230602,094800,73722000,223500,223500,223500,223500,0
|
|
20230602,094700,73722000,223500,223500,223500,223500,0
|
|
20230602,094600,73722000,223500,223500,223500,223500,0
|
|
20230602,094500,73722000,223500,223500,223500,223500,0
|
|
20230602,094400,73722000,223500,223500,223500,223500,1
|
|
20230602,094300,73498500,223000,223000,223000,223000,39
|
|
20230602,094200,64801500,223000,223000,223000,223000,1
|
|
20230602,094100,64578500,222500,222500,222500,222500,0
|
|
20230602,094000,64578500,222500,222500,222500,222500,21
|
|
20230602,093900,59906000,222500,222500,222500,222500,0
|
|
20230602,093800,59906000,222500,222500,222500,222500,0
|
|
20230602,093700,59906000,222500,222500,222500,222500,70
|
|
20230602,093600,44331000,223000,223000,223000,223000,0
|
|
20230602,093500,44331000,223000,223000,223000,223000,0
|
|
20230602,093400,44331000,223000,223000,223000,223000,0
|
|
20230602,093300,44331000,223000,223000,223000,223000,0
|
|
20230602,093200,44331000,223000,223000,223000,223000,1
|
|
20230602,093100,44108000,222500,222500,222500,222500,0
|
|
20230602,093000,44108000,222500,222500,222500,222500,0
|
|
20230602,092900,44108000,222500,222500,222500,222500,36
|
|
20230602,092800,36098000,222000,222500,222500,222000,5
|
|
20230602,092700,34987500,222500,222500,222500,222500,39
|
|
20230602,092600,26310000,222000,222000,222000,222000,0
|
|
20230602,092500,26310000,222000,222000,222000,222000,1
|
|
20230602,092400,26088000,222000,222000,222000,222000,39
|
|
20230602,092300,17430000,222500,222500,222500,222500,1
|
|
20230602,092200,17207500,223000,223000,223000,223000,5
|
|
20230602,092100,16092500,222500,222500,222500,222500,0
|
|
20230602,092000,16092500,222500,222500,222500,222500,0
|
|
20230602,091900,16092500,222500,223000,223000,222500,36
|
|
20230602,091800,8075500,225000,225000,225000,225000,0
|
|
20230602,091700,8075500,225000,225000,225000,225000,0
|
|
20230602,091600,8075500,225000,225000,225000,225000,0
|
|
20230602,091500,8075500,225000,225000,225000,225000,0
|
|
20230602,091400,8075500,225000,225000,225000,225000,0
|
|
20230602,091300,8075500,225000,225000,225000,225000,0
|
|
20230602,091200,8075500,225000,225000,225000,225000,0
|
|
20230602,091100,8075500,225000,225000,225000,225000,0
|
|
20230602,091000,8075500,225000,225000,225000,225000,1
|
|
20230602,090900,7850500,223000,223000,223000,223000,0
|
|
20230602,090800,7850500,223000,223000,223000,223000,0
|
|
20230602,090700,7850500,223000,223000,223000,223000,0
|
|
20230602,090600,7850500,223000,223000,223000,223000,1
|
|
20230602,090500,7627500,223500,224000,224000,223500,19
|
|
20230602,090400,3374000,224500,224500,224500,224500,2
|
|
20230602,090300,2925000,226000,226000,226000,226000,5
|
|
20230602,090200,1795000,224000,224500,224500,224000,5
|
|
20230602,090100,674000,223500,223500,223500,223500,0
|
|
20230602,090000,674000,223500,227000,227000,223500,3
|